Skip to main content
logo
The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
18.75
-0.24 (-1.26%)
At close: Dec 4, 2025, 4:00 PM EST
18.69
-0.06 (-0.32%)
After-hours: Dec 4, 2025, 5:52 PM EST

SMPL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202519.0719.1518.5818.7418.74-1.32%1,269,651
Dec 3, 202519.1319.3918.9818.9918.99-1,479,993
Dec 2, 202519.5719.5718.7218.9918.99-2.06%1,194,227
Dec 1, 202519.6819.7619.3719.3919.39-1.47%1,216,067
Nov 28, 202519.7219.8019.4119.6819.68-0.20%646,548
Nov 26, 202519.9020.0619.5519.7219.72-1.10%1,962,960
Nov 25, 202519.9420.5119.8719.9419.941.01%1,796,735
Nov 24, 202520.0320.6619.6919.7419.74-2.18%3,401,339
Nov 21, 202520.1120.7119.9420.1820.180.35%1,624,671
Nov 20, 202519.6920.2119.5220.1120.113.71%1,681,310
Nov 19, 202519.6719.6719.1219.3919.39-1.52%1,536,593
Nov 18, 202520.1920.4019.6119.6919.69-2.48%1,644,639
Nov 17, 202519.7220.3019.6720.1920.192.23%1,913,368
Nov 14, 202519.4419.7819.3619.7519.750.92%1,271,422
Nov 13, 202519.5520.0319.3219.5719.570.05%1,616,282
Nov 12, 202519.1419.8019.1319.5619.562.73%1,433,394
Nov 11, 202519.3619.6718.9619.0419.04-0.94%1,686,429
Nov 10, 202520.4920.5219.1919.2219.22-3.85%1,595,752
Nov 7, 202520.3020.5719.5919.9919.99-0.55%1,826,266
Nov 6, 202520.5720.8619.9420.1020.10-2.33%2,599,768
Nov 5, 202520.2020.7620.1920.5820.581.88%2,136,143
Nov 4, 202519.9620.2819.6320.2020.201.87%1,974,833
Nov 3, 202519.3719.9019.0019.8319.831.33%2,490,489
Oct 31, 202519.1819.9819.0719.5719.571.77%2,175,834
Oct 30, 202519.6819.7818.9619.2319.23-2.34%2,333,998
Oct 29, 202519.5520.0019.3819.6919.69-0.46%2,106,339
Oct 28, 202520.2520.3319.7219.7819.78-2.61%1,863,207
Oct 27, 202520.2620.6620.0220.3120.310.25%2,973,869
Oct 24, 202520.7821.1320.2420.2620.26-1.79%3,276,390
Oct 23, 202519.4220.9118.4720.6320.63-17.35%8,015,844
Oct 22, 202525.4425.6624.8724.9624.96-1.89%1,462,702
Oct 21, 202525.1625.5325.0225.4425.441.15%1,012,404
Oct 20, 202524.7225.1624.6725.1525.152.40%935,125
Oct 17, 202524.2624.7124.1724.5624.561.91%877,274
Oct 16, 202524.3325.1424.0024.1024.10-1.15%1,346,643
Oct 15, 202524.1324.4023.9924.3824.380.83%1,060,517
Oct 14, 202523.9924.2323.7624.1824.180.25%724,792
Oct 13, 202523.9024.3123.6824.1224.120.54%1,192,418
Oct 10, 202524.7624.7623.9523.9923.99-2.40%1,690,547
Oct 9, 202524.1524.6423.9424.5824.582.20%1,462,748
Oct 8, 202524.0024.3023.5824.0524.05-0.87%1,140,268
Oct 7, 202523.7924.3223.5024.2624.262.32%1,495,359
Oct 6, 202524.6524.8223.6123.7123.71-3.93%1,374,265
Oct 3, 202524.3225.0024.1224.6824.681.48%1,574,635
Oct 2, 202524.7324.7423.8924.3224.32-2.01%1,693,451
Oct 1, 202524.9025.1024.5624.8224.82-1,326,305
Sep 30, 202524.5625.0224.4924.8224.820.94%1,018,589
Sep 29, 202524.6524.7124.3024.5924.59-0.49%1,238,106
Sep 26, 202524.7924.9824.4924.7124.71-0.28%1,052,481
Sep 25, 202525.4425.4624.6324.7824.78-2.06%1,542,665